38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 205300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 3808 |
| 3 | 20230830 | 205200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20230830 | 205100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20230830 | 205000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20230830 | 204900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20230830 | 204800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20230830 | 204700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20230830 | 204600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20230830 | 204500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20230830 | 204400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20230830 | 204300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20230830 | 204200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20230830 | 204100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20230830 | 204000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20230830 | 203900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20230830 | 203800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20230830 | 203700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20230830 | 203600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20230830 | 203500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20230830 | 203400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20230830 | 203300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20230830 | 203200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20230830 | 203100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20230830 | 203000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20230830 | 202900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20230830 | 202800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20230830 | 202700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20230830 | 202600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20230830 | 202500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20230830 | 202400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20230830 | 202300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 3808 |
| 33 | 20230830 | 202200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20230830 | 202100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20230830 | 202000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20230830 | 201900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20230830 | 201800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20230830 | 201700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20230830 | 201600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20230830 | 201500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20230830 | 201400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20230830 | 201300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20230830 | 201200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20230830 | 201100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20230830 | 201000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20230830 | 200900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20230830 | 200800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20230830 | 200700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20230830 | 200600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20230830 | 200500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20230830 | 200400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20230830 | 200300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20230830 | 200200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20230830 | 200100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20230830 | 200000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20230830 | 195900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20230830 | 195800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20230830 | 195700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20230830 | 195600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20230830 | 195500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20230830 | 195400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20230830 | 195300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 3808 |
| 63 | 20230830 | 195200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20230830 | 195100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20230830 | 195000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20230830 | 194900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20230830 | 194800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20230830 | 194700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20230830 | 194600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20230830 | 194500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20230830 | 194400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20230830 | 194300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20230830 | 194200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20230830 | 194100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20230830 | 194000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20230830 | 193900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20230830 | 193800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20230830 | 193700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20230830 | 193600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20230830 | 193500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20230830 | 193400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20230830 | 193300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20230830 | 193200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20230830 | 193100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20230830 | 193000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20230830 | 192900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20230830 | 192800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20230830 | 192700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20230830 | 192600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20230830 | 192500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20230830 | 192400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20230830 | 192300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 3808 |
| 93 | 20230830 | 192200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20230830 | 192100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20230830 | 192000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20230830 | 191900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20230830 | 191800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20230830 | 191700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20230830 | 191600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20230830 | 191500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20230830 | 191400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20230830 | 191300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20230830 | 191200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20230830 | 191100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20230830 | 191000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20230830 | 190900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20230830 | 190800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20230830 | 190700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20230830 | 190600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20230830 | 190500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20230830 | 190400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20230830 | 190300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20230830 | 190200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20230830 | 190100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20230830 | 190000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20230830 | 185900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20230830 | 185800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20230830 | 185700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20230830 | 185600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20230830 | 185500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20230830 | 185400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20230830 | 185300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 3808 |
| 123 | 20230830 | 185200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20230830 | 185100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20230830 | 185000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20230830 | 184900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20230830 | 184800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20230830 | 184700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20230830 | 184600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20230830 | 184500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20230830 | 184400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20230830 | 184300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20230830 | 184200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20230830 | 184100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20230830 | 184000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20230830 | 183900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20230830 | 183800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20230830 | 183700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20230830 | 183600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20230830 | 183500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20230830 | 183400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20230830 | 183300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20230830 | 183200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20230830 | 183100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20230830 | 183000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20230830 | 182900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20230830 | 182800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20230830 | 182700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20230830 | 182600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20230830 | 182500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20230830 | 182400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20230830 | 182300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 3808 |
| 153 | 20230830 | 182200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20230830 | 182100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20230830 | 182000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20230830 | 181900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20230830 | 181800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20230830 | 181700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20230830 | 181600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20230830 | 181500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20230830 | 181400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20230830 | 181300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20230830 | 181200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20230830 | 181100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20230830 | 181000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20230830 | 180900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20230830 | 180800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20230830 | 180700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20230830 | 180600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20230830 | 180500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20230830 | 180400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20230830 | 180300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20230830 | 180200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20230830 | 180100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20230830 | 180000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20230830 | 175900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20230830 | 175800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20230830 | 175700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20230830 | 175600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20230830 | 175500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20230830 | 175400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20230830 | 175300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 3808 |
| 183 | 20230830 | 175200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20230830 | 175100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20230830 | 175000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20230830 | 174900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20230830 | 174800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20230830 | 174700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20230830 | 174600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20230830 | 174500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20230830 | 174400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20230830 | 174300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20230830 | 174200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20230830 | 174100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20230830 | 174000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20230830 | 173900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20230830 | 173800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20230830 | 173700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20230830 | 173600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 200 | 20230830 | 173500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 201 | 20230830 | 173400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 202 | 20230830 | 173300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 203 | 20230830 | 173200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 204 | 20230830 | 173100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 205 | 20230830 | 173000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 206 | 20230830 | 172900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 207 | 20230830 | 172800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 208 | 20230830 | 172700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 209 | 20230830 | 172600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 210 | 20230830 | 172500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 211 | 20230830 | 172400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 212 | 20230830 | 172300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 3808 |
| 213 | 20230830 | 172200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 214 | 20230830 | 172100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 215 | 20230830 | 172000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 216 | 20230830 | 171900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 217 | 20230830 | 171800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 218 | 20230830 | 171700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 219 | 20230830 | 171600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 220 | 20230830 | 171500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 221 | 20230830 | 171400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 222 | 20230830 | 171300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 223 | 20230830 | 171200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 224 | 20230830 | 171100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 225 | 20230830 | 171000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 226 | 20230830 | 170900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 227 | 20230830 | 170800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 228 | 20230830 | 170700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 229 | 20230830 | 170600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 230 | 20230830 | 170500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 231 | 20230830 | 170400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 232 | 20230830 | 170300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 233 | 20230830 | 170200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 234 | 20230830 | 170100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 235 | 20230830 | 170000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 236 | 20230830 | 165900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 237 | 20230830 | 165800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 238 | 20230830 | 165700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 239 | 20230830 | 165600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 240 | 20230830 | 165500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 241 | 20230830 | 165400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 242 | 20230830 | 165300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 3808 |
| 243 | 20230830 | 165200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 244 | 20230830 | 165100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 245 | 20230830 | 165000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 246 | 20230830 | 164900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 247 | 20230830 | 164800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 248 | 20230830 | 164700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 249 | 20230830 | 164600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 250 | 20230830 | 164500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 251 | 20230830 | 164400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 252 | 20230830 | 164300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 253 | 20230830 | 164200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 254 | 20230830 | 164100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 255 | 20230830 | 164000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 256 | 20230830 | 163900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 257 | 20230830 | 163800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 258 | 20230830 | 163700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 259 | 20230830 | 163600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 260 | 20230830 | 163500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 261 | 20230830 | 163400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 262 | 20230830 | 163300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 263 | 20230830 | 163200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 264 | 20230830 | 163100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 265 | 20230830 | 163000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 266 | 20230830 | 162900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 267 | 20230830 | 162800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 268 | 20230830 | 162700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 269 | 20230830 | 162600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 270 | 20230830 | 162500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 271 | 20230830 | 162400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 272 | 20230830 | 162300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 3808 |
| 273 | 20230830 | 162200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 274 | 20230830 | 162100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 275 | 20230830 | 162000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 276 | 20230830 | 161900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 277 | 20230830 | 161800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 278 | 20230830 | 161700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 279 | 20230830 | 161600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 280 | 20230830 | 161500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 281 | 20230830 | 161400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 282 | 20230830 | 161300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 283 | 20230830 | 161200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 284 | 20230830 | 161100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 285 | 20230830 | 161000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 286 | 20230830 | 160900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 287 | 20230830 | 160800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 288 | 20230830 | 160700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 289 | 20230830 | 160600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 290 | 20230830 | 160500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 291 | 20230830 | 160400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 292 | 20230830 | 160300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 293 | 20230830 | 160200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 294 | 20230830 | 160100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 295 | 20230830 | 160000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 296 | 20230830 | 155900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 297 | 20230830 | 155800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 298 | 20230830 | 155700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 299 | 20230830 | 155600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 300 | 20230830 | 155500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 301 | 20230830 | 155400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 302 | 20230830 | 155300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 3808 |
| 303 | 20230830 | 155200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 304 | 20230830 | 155100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 305 | 20230830 | 155000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 306 | 20230830 | 154900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 307 | 20230830 | 154800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 308 | 20230830 | 154700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 309 | 20230830 | 154600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 310 | 20230830 | 154500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 311 | 20230830 | 154400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 312 | 20230830 | 154300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 313 | 20230830 | 154200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 314 | 20230830 | 154100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 315 | 20230830 | 154000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 316 | 20230830 | 153900 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 317 | 20230830 | 153800 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 318 | 20230830 | 153700 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 319 | 20230830 | 153600 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 320 | 20230830 | 153500 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 321 | 20230830 | 153400 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 322 | 20230830 | 153300 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 323 | 20230830 | 153200 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 324 | 20230830 | 153100 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 325 | 20230830 | 153000 | 11743121400 | 29600 | 29600 | 29600 | 29600 | 3808 |
| 326 | 20230830 | 152900 | 11630404600 | 29700 | 29700 | 29700 | 29700 | 0 |
| 327 | 20230830 | 152800 | 11630404600 | 29700 | 29700 | 29700 | 29700 | 0 |
| 328 | 20230830 | 152700 | 11630404600 | 29700 | 29700 | 29700 | 29700 | 0 |
| 329 | 20230830 | 152600 | 11630404600 | 29700 | 29700 | 29700 | 29700 | 0 |
| 330 | 20230830 | 152500 | 11630404600 | 29700 | 29700 | 29700 | 29700 | 0 |
| 331 | 20230830 | 152400 | 11630404600 | 29700 | 29700 | 29700 | 29700 | 0 |
| 332 | 20230830 | 152300 | 11630404600 | 29700 | 29700 | 29700 | 29700 | 0 |
| 333 | 20230830 | 152200 | 11630404600 | 29700 | 29700 | 29700 | 29700 | 0 |
| 334 | 20230830 | 152100 | 11630404600 | 29700 | 29700 | 29700 | 29700 | 0 |
| 335 | 20230830 | 152000 | 11630404600 | 29700 | 29700 | 29700 | 29700 | 0 |
| 336 | 20230830 | 151900 | 11630404600 | 29700 | 29700 | 29700 | 29500 | 1187 |
| 337 | 20230830 | 151800 | 11595318200 | 29700 | 29600 | 29700 | 29600 | 281 |
| 338 | 20230830 | 151700 | 11586991650 | 29600 | 29550 | 29600 | 29550 | 528 |
| 339 | 20230830 | 151600 | 11571384500 | 29550 | 29650 | 29650 | 29550 | 512 |
| 340 | 20230830 | 151500 | 11556230550 | 29700 | 29750 | 29750 | 29600 | 139 |
| 341 | 20230830 | 151400 | 11552105100 | 29750 | 29800 | 29800 | 29600 | 126 |
| 342 | 20230830 | 151300 | 11548354300 | 29800 | 29650 | 29800 | 29550 | 161 |
| 343 | 20230830 | 151200 | 11543565750 | 29650 | 29600 | 29650 | 29550 | 873 |
| 344 | 20230830 | 151100 | 11517728250 | 29600 | 29700 | 29700 | 29550 | 676 |
| 345 | 20230830 | 151000 | 11497710450 | 29650 | 29750 | 29750 | 29650 | 275 |
| 346 | 20230830 | 150900 | 11489540800 | 29750 | 29750 | 29750 | 29650 | 196 |
| 347 | 20230830 | 150800 | 11483721650 | 29750 | 29700 | 29750 | 29700 | 167 |
| 348 | 20230830 | 150700 | 11478761550 | 29700 | 29650 | 29700 | 29600 | 346 |
| 349 | 20230830 | 150600 | 11468509800 | 29650 | 29600 | 29650 | 29550 | 547 |
| 350 | 20230830 | 150500 | 11452317550 | 29550 | 29600 | 29600 | 29500 | 506 |
| 351 | 20230830 | 150400 | 11437369850 | 29600 | 29600 | 29600 | 29500 | 627 |
| 352 | 20230830 | 150300 | 11418846350 | 29600 | 29650 | 29650 | 29550 | 978 |
| 353 | 20230830 | 150200 | 11389922750 | 29650 | 29650 | 29650 | 29550 | 210 |
| 354 | 20230830 | 150100 | 11383709450 | 29650 | 29600 | 29650 | 29550 | 328 |
| 355 | 20230830 | 150000 | 11374012500 | 29600 | 29650 | 29650 | 29550 | 690 |
| 356 | 20230830 | 145900 | 11353595900 | 29650 | 29650 | 29800 | 29600 | 392 |
| 357 | 20230830 | 145800 | 11341975750 | 29600 | 29750 | 29850 | 29600 | 1179 |
| 358 | 20230830 | 145700 | 11306942600 | 29750 | 29900 | 29900 | 29750 | 2728 |
| 359 | 20230830 | 145600 | 11225665650 | 29950 | 29900 | 30000 | 29900 | 327 |
| 360 | 20230830 | 145500 | 11215887800 | 29900 | 29950 | 30100 | 29900 | 430 |
| 361 | 20230830 | 145400 | 11203006500 | 30100 | 29950 | 30100 | 29950 | 148 |
| 362 | 20230830 | 145300 | 11198566150 | 30000 | 30100 | 30100 | 29950 | 492 |
| 363 | 20230830 | 145200 | 11183806000 | 30000 | 30100 | 30100 | 30000 | 62 |
| 364 | 20230830 | 145100 | 11181942850 | 30100 | 30050 | 30100 | 30000 | 172 |
| 365 | 20230830 | 145000 | 11176773200 | 30050 | 30050 | 30050 | 30050 | 246 |
| 366 | 20230830 | 144900 | 11169380900 | 30050 | 30000 | 30050 | 30000 | 53 |
| 367 | 20230830 | 144800 | 11167790750 | 30150 | 30000 | 30150 | 30000 | 409 |
| 368 | 20230830 | 144700 | 11155515300 | 29950 | 30000 | 30000 | 29950 | 95 |
| 369 | 20230830 | 144600 | 11152669800 | 30000 | 30100 | 30100 | 29950 | 107 |
| 370 | 20230830 | 144500 | 11149457050 | 29950 | 30100 | 30100 | 29950 | 894 |
| 371 | 20230830 | 144400 | 11122613300 | 30050 | 30050 | 30150 | 30050 | 225 |
| 372 | 20230830 | 144300 | 11115851550 | 30150 | 30050 | 30150 | 30050 | 110 |
| 373 | 20230830 | 144200 | 11112538450 | 30050 | 30150 | 30150 | 30050 | 256 |
| 374 | 20230830 | 144100 | 11104844050 | 30050 | 30100 | 30100 | 30050 | 163 |
| 375 | 20230830 | 144000 | 11099938450 | 30100 | 30000 | 30200 | 30000 | 261 |
| 376 | 20230830 | 143900 | 11092079200 | 30000 | 30000 | 30000 | 30000 | 23 |
| 377 | 20230830 | 143800 | 11091389200 | 30100 | 30000 | 30100 | 30000 | 38 |
| 378 | 20230830 | 143700 | 11090249000 | 30100 | 30100 | 30100 | 30000 | 213 |
| 379 | 20230830 | 143600 | 11083855400 | 30000 | 30050 | 30100 | 29950 | 640 |
| 380 | 20230830 | 143500 | 11064660150 | 30100 | 30050 | 30150 | 30050 | 106 |
| 381 | 20230830 | 143400 | 11061469600 | 30050 | 30150 | 30150 | 30050 | 54 |
| 382 | 20230830 | 143300 | 11059843600 | 30050 | 30000 | 30150 | 30000 | 41 |
| 383 | 20230830 | 143200 | 11058613250 | 30000 | 30000 | 30150 | 30000 | 67 |
| 384 | 20230830 | 143100 | 11056602950 | 30000 | 30050 | 30150 | 30000 | 253 |
| 385 | 20230830 | 143000 | 11048988550 | 30000 | 30250 | 30250 | 30000 | 312 |
| 386 | 20230830 | 142900 | 11039618250 | 30150 | 30250 | 30250 | 30150 | 212 |
| 387 | 20230830 | 142800 | 11033224450 | 30250 | 30200 | 30250 | 30150 | 157 |
| 388 | 20230830 | 142700 | 11028481700 | 30100 | 30100 | 30100 | 30000 | 230 |
| 389 | 20230830 | 142600 | 11021561200 | 30100 | 29950 | 30100 | 29950 | 212 |
| 390 | 20230830 | 142500 | 11015204450 | 29950 | 30050 | 30200 | 29850 | 350 |
| 391 | 20230830 | 142400 | 11004721100 | 30200 | 30050 | 30200 | 29950 | 857 |
| 392 | 20230830 | 142300 | 10979009300 | 29900 | 29900 | 30050 | 29850 | 569 |
| 393 | 20230830 | 142200 | 10962013350 | 29900 | 29900 | 29900 | 29800 | 884 |
| 394 | 20230830 | 142100 | 10935613450 | 29850 | 29900 | 30050 | 29850 | 298 |
| 395 | 20230830 | 142000 | 10926699350 | 30050 | 30050 | 30050 | 29850 | 108 |
| 396 | 20230830 | 141900 | 10923465350 | 30050 | 29850 | 30050 | 29850 | 161 |
| 397 | 20230830 | 141800 | 10918656450 | 29850 | 29900 | 30050 | 29850 | 294 |
| 398 | 20230830 | 141700 | 10909862350 | 30050 | 29950 | 30050 | 29850 | 840 |
| 399 | 20230830 | 141600 | 10884749150 | 29950 | 30050 | 30050 | 29950 | 42 |
| 400 | 20230830 | 141500 | 10883489450 | 29950 | 29950 | 30050 | 29900 | 108 |
| 401 | 20230830 | 141400 | 10880254500 | 29950 | 29900 | 30050 | 29900 | 346 |
| 402 | 20230830 | 141300 | 10869875050 | 29900 | 29850 | 30050 | 29850 | 388 |
| 403 | 20230830 | 141200 | 10858276350 | 29800 | 30000 | 30050 | 29800 | 465 |
| 404 | 20230830 | 141100 | 10844362450 | 30000 | 29900 | 30050 | 29850 | 130 |
| 405 | 20230830 | 141000 | 10840462650 | 29900 | 29900 | 30050 | 29850 | 591 |
| 406 | 20230830 | 140900 | 10822757600 | 29900 | 29900 | 29900 | 29750 | 609 |
| 407 | 20230830 | 140800 | 10804578850 | 29900 | 29850 | 29950 | 29850 | 260 |
| 408 | 20230830 | 140700 | 10796809550 | 29800 | 29700 | 29950 | 29700 | 336 |
| 409 | 20230830 | 140600 | 10786800450 | 29700 | 29750 | 29800 | 29700 | 616 |
| 410 | 20230830 | 140500 | 10768483950 | 29750 | 29850 | 29850 | 29650 | 2399 |
| 411 | 20230830 | 140400 | 10697113250 | 29850 | 30200 | 30200 | 29850 | 3411 |
| 412 | 20230830 | 140300 | 10594673700 | 30200 | 30250 | 30300 | 30200 | 397 |
| 413 | 20230830 | 140200 | 10582669800 | 30250 | 30250 | 30300 | 30250 | 186 |
| 414 | 20230830 | 140100 | 10577039300 | 30200 | 30300 | 30300 | 30200 | 52 |
| 415 | 20230830 | 140000 | 10575466400 | 30200 | 30300 | 30300 | 30200 | 106 |
| 416 | 20230830 | 135900 | 10572258150 | 30300 | 30250 | 30350 | 30250 | 574 |
| 417 | 20230830 | 135800 | 10554886500 | 30300 | 30250 | 30300 | 30250 | 25 |
| 418 | 20230830 | 135700 | 10554130000 | 30300 | 30300 | 30300 | 30250 | 101 |
| 419 | 20230830 | 135600 | 10551073000 | 30300 | 30300 | 30350 | 30250 | 604 |
| 420 | 20230830 | 135500 | 10532776450 | 30350 | 30400 | 30400 | 30300 | 350 |
| 421 | 20230830 | 135400 | 10522141450 | 30450 | 30400 | 30450 | 30350 | 69 |
| 422 | 20230830 | 135300 | 10520041450 | 30450 | 30350 | 30450 | 30300 | 211 |
| 423 | 20230830 | 135200 | 10513638950 | 30350 | 30250 | 30350 | 30250 | 629 |
| 424 | 20230830 | 135100 | 10494573650 | 30250 | 30300 | 30300 | 30250 | 264 |
| 425 | 20230830 | 135000 | 10486585800 | 30300 | 30250 | 30300 | 30250 | 27 |
| 426 | 20230830 | 134900 | 10485768200 | 30250 | 30250 | 30250 | 30250 | 62 |
| 427 | 20230830 | 134800 | 10483892700 | 30250 | 30300 | 30350 | 30250 | 66 |
| 428 | 20230830 | 134700 | 10481892200 | 30300 | 30300 | 30300 | 30250 | 473 |
| 429 | 20230830 | 134600 | 10467562650 | 30300 | 30300 | 30350 | 30300 | 377 |
| 430 | 20230830 | 134500 | 10456137100 | 30300 | 30200 | 30300 | 30200 | 210 |
| 431 | 20230830 | 134400 | 10449787350 | 30200 | 30250 | 30300 | 30200 | 963 |
| 432 | 20230830 | 134300 | 10420664950 | 30300 | 30400 | 30450 | 30300 | 645 |
| 433 | 20230830 | 134200 | 10401104750 | 30400 | 30400 | 30500 | 30400 | 560 |
| 434 | 20230830 | 134100 | 10384070000 | 30400 | 30450 | 30550 | 30400 | 227 |
| 435 | 20230830 | 134000 | 10377154400 | 30450 | 30500 | 30500 | 30400 | 156 |
| 436 | 20230830 | 133900 | 10372406300 | 30500 | 30450 | 30500 | 30450 | 131 |
| 437 | 20230830 | 133800 | 10368415000 | 30450 | 30400 | 30450 | 30350 | 547 |
| 438 | 20230830 | 133700 | 10351784850 | 30350 | 30400 | 30400 | 30300 | 740 |
| 439 | 20230830 | 133600 | 10329326250 | 30300 | 30300 | 30400 | 30300 | 336 |
| 440 | 20230830 | 133500 | 10319134750 | 30300 | 30350 | 30350 | 30200 | 424 |
| 441 | 20230830 | 133400 | 10306294650 | 30350 | 30300 | 30350 | 30200 | 641 |
| 442 | 20230830 | 133300 | 10286897700 | 30300 | 30300 | 30350 | 30200 | 736 |
| 443 | 20230830 | 133200 | 10264627950 | 30300 | 30500 | 30500 | 30300 | 648 |
| 444 | 20230830 | 133100 | 10244913600 | 30500 | 30550 | 30600 | 30500 | 322 |
| 445 | 20230830 | 133000 | 10235076350 | 30550 | 30500 | 30550 | 30450 | 311 |
| 446 | 20230830 | 132900 | 10225590500 | 30500 | 30450 | 30500 | 30400 | 533 |
| 447 | 20230830 | 132800 | 10209362800 | 30400 | 30300 | 30400 | 30300 | 357 |
| 448 | 20230830 | 132700 | 10198523000 | 30350 | 30250 | 30350 | 30250 | 610 |
| 449 | 20230830 | 132600 | 10180044650 | 30300 | 30300 | 30300 | 30300 | 223 |
| 450 | 20230830 | 132500 | 10173287750 | 30300 | 30300 | 30300 | 30250 | 162 |
| 451 | 20230830 | 132400 | 10168385100 | 30250 | 30300 | 30350 | 30200 | 288 |
| 452 | 20230830 | 132300 | 10159675500 | 30300 | 30250 | 30300 | 30200 | 149 |
| 453 | 20230830 | 132200 | 10155171850 | 30250 | 30350 | 30400 | 30250 | 597 |
| 454 | 20230830 | 132100 | 10137088100 | 30350 | 30300 | 30400 | 30300 | 140 |
| 455 | 20230830 | 132000 | 10132834350 | 30300 | 30350 | 30350 | 30250 | 426 |
| 456 | 20230830 | 131900 | 10119923650 | 30400 | 30400 | 30450 | 30350 | 349 |
| 457 | 20230830 | 131800 | 10109315350 | 30400 | 30400 | 30450 | 30350 | 1279 |
| 458 | 20230830 | 131700 | 10070396350 | 30400 | 30500 | 30500 | 30350 | 664 |
| 459 | 20230830 | 131600 | 10050162650 | 30450 | 30350 | 30450 | 30300 | 566 |
| 460 | 20230830 | 131500 | 10032953050 | 30300 | 30150 | 30400 | 30150 | 564 |
| 461 | 20230830 | 131400 | 10015857150 | 30150 | 30100 | 30200 | 30000 | 2443 |
| 462 | 20230830 | 131300 | 9942432500 | 30100 | 30150 | 30200 | 30050 | 1833 |
| 463 | 20230830 | 131200 | 9887222800 | 30150 | 30300 | 30400 | 30150 | 1515 |
| 464 | 20230830 | 131100 | 9841434650 | 30250 | 30400 | 30400 | 30250 | 813 |
| 465 | 20230830 | 131000 | 9816816350 | 30400 | 30350 | 30400 | 30250 | 653 |
| 466 | 20230830 | 130900 | 9797008400 | 30350 | 30400 | 30450 | 30200 | 729 |
| 467 | 20230830 | 130800 | 9774911750 | 30400 | 30400 | 30600 | 30400 | 1289 |
| 468 | 20230830 | 130700 | 9735645050 | 30400 | 30200 | 30450 | 30200 | 2351 |
| 469 | 20230830 | 130600 | 9664345800 | 30250 | 30400 | 30400 | 30200 | 2015 |
| 470 | 20230830 | 130500 | 9603276500 | 30400 | 30450 | 30450 | 30350 | 1284 |
| 471 | 20230830 | 130400 | 9564253900 | 30450 | 30450 | 30650 | 30450 | 1686 |
| 472 | 20230830 | 130300 | 9512810400 | 30450 | 30500 | 30550 | 30250 | 4587 |
| 473 | 20230830 | 130200 | 9373391400 | 30500 | 30600 | 30850 | 30400 | 5370 |
| 474 | 20230830 | 130100 | 9209396700 | 30600 | 31100 | 31200 | 30600 | 4567 |
| 475 | 20230830 | 130000 | 9068073150 | 31100 | 31350 | 31350 | 31100 | 2538 |
| 476 | 20230830 | 125900 | 8988961850 | 31350 | 31300 | 31400 | 31000 | 3849 |
| 477 | 20230830 | 125800 | 8868624250 | 31350 | 31250 | 31600 | 31000 | 6715 |
| 478 | 20230830 | 125700 | 8658044800 | 31350 | 31300 | 31600 | 31200 | 11895 |
| 479 | 20230830 | 125600 | 8284423700 | 31300 | 31300 | 31350 | 30900 | 13963 |
| 480 | 20230830 | 125500 | 7849919550 | 31300 | 31400 | 31650 | 31200 | 38490 |
| 481 | 20230830 | 125400 | 6639962050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 482 | 20230830 | 125300 | 6639962050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 483 | 20230830 | 125200 | 6639962050 | 30850 | 30100 | 30850 | 30100 | 11784 |
| 484 | 20230830 | 125100 | 6280192650 | 30100 | 30100 | 30100 | 30100 | 607 |
| 485 | 20230830 | 125000 | 6261921950 | 30050 | 30100 | 30100 | 30050 | 131 |
| 486 | 20230830 | 124900 | 6257979050 | 30050 | 30000 | 30100 | 30000 | 341 |
| 487 | 20230830 | 124800 | 6247716350 | 30000 | 30000 | 30000 | 29950 | 156 |
| 488 | 20230830 | 124700 | 6243042900 | 30000 | 30050 | 30050 | 30000 | 172 |
| 489 | 20230830 | 124600 | 6237877300 | 30100 | 30150 | 30150 | 30100 | 248 |
| 490 | 20230830 | 124500 | 6230412400 | 30100 | 30100 | 30100 | 30100 | 273 |
| 491 | 20230830 | 124400 | 6222195100 | 30100 | 30150 | 30150 | 30100 | 34 |
| 492 | 20230830 | 124300 | 6221170050 | 30100 | 30050 | 30150 | 30050 | 733 |
| 493 | 20230830 | 124200 | 6199118950 | 30050 | 29950 | 30050 | 29950 | 501 |
| 494 | 20230830 | 124100 | 6184097150 | 29950 | 29900 | 29950 | 29900 | 43 |
| 495 | 20230830 | 124000 | 6182809450 | 29900 | 29900 | 29900 | 29900 | 169 |
| 496 | 20230830 | 123900 | 6177756350 | 29900 | 29900 | 29900 | 29900 | 176 |
| 497 | 20230830 | 123800 | 6172493950 | 29900 | 29950 | 29950 | 29850 | 326 |
| 498 | 20230830 | 123700 | 6162745600 | 29950 | 29950 | 29950 | 29950 | 55 |
| 499 | 20230830 | 123600 | 6161098350 | 29950 | 29900 | 29950 | 29900 | 12 |
| 500 | 20230830 | 123500 | 6160739050 | 29900 | 29950 | 30000 | 29900 | 90 |
| 501 | 20230830 | 123400 | 6158043350 | 29950 | 30000 | 30000 | 29950 | 81 |
| 502 | 20230830 | 123300 | 6155617300 | 30000 | 29850 | 30050 | 29850 | 1948 |
| 503 | 20230830 | 123200 | 6097217100 | 29850 | 29850 | 29850 | 29800 | 118 |
| 504 | 20230830 | 123100 | 6093697200 | 29850 | 29850 | 29850 | 29850 | 16 |
| 505 | 20230830 | 123000 | 6093219600 | 29850 | 29850 | 29850 | 29850 | 59 |
| 506 | 20230830 | 122900 | 6091458450 | 29850 | 29900 | 29950 | 29850 | 414 |
| 507 | 20230830 | 122800 | 6079080450 | 29950 | 29900 | 29950 | 29900 | 131 |
| 508 | 20230830 | 122700 | 6075163000 | 29900 | 29900 | 29900 | 29900 | 35 |
| 509 | 20230830 | 122600 | 6074116500 | 29900 | 29900 | 29900 | 29900 | 4 |
| 510 | 20230830 | 122500 | 6073996900 | 29900 | 29800 | 29900 | 29800 | 85 |
| 511 | 20230830 | 122400 | 6071462600 | 29900 | 29850 | 29900 | 29800 | 137 |
| 512 | 20230830 | 122300 | 6067372300 | 29850 | 29850 | 29850 | 29850 | 227 |
| 513 | 20230830 | 122200 | 6060596350 | 29850 | 29850 | 29850 | 29850 | 131 |
| 514 | 20230830 | 122100 | 6056686000 | 29900 | 29900 | 29900 | 29850 | 96 |
| 515 | 20230830 | 122000 | 6053815650 | 29900 | 29850 | 29900 | 29850 | 243 |
| 516 | 20230830 | 121900 | 6046553250 | 29850 | 29750 | 29850 | 29750 | 130 |
| 517 | 20230830 | 121800 | 6042675550 | 29700 | 29700 | 29850 | 29700 | 204 |
| 518 | 20230830 | 121700 | 6036608000 | 29700 | 29650 | 29700 | 29600 | 892 |
| 519 | 20230830 | 121600 | 6010185550 | 29600 | 29600 | 29600 | 29600 | 50 |
| 520 | 20230830 | 121500 | 6008705550 | 29650 | 29600 | 29650 | 29600 | 45 |
| 521 | 20230830 | 121400 | 6007371500 | 29600 | 29600 | 29650 | 29600 | 112 |
| 522 | 20230830 | 121300 | 6004052450 | 29600 | 29700 | 29700 | 29600 | 75 |
| 523 | 20230830 | 121200 | 6001825450 | 29700 | 29600 | 29700 | 29600 | 323 |
| 524 | 20230830 | 121100 | 5992244750 | 29600 | 29400 | 29700 | 29350 | 514 |
| 525 | 20230830 | 121000 | 5977084750 | 29400 | 29350 | 29400 | 29250 | 534 |
| 526 | 20230830 | 120900 | 5961416750 | 29350 | 29350 | 29450 | 29000 | 4444 |
| 527 | 20230830 | 120800 | 5831874250 | 29400 | 29600 | 29600 | 29350 | 1746 |
| 528 | 20230830 | 120700 | 5780363350 | 29650 | 29650 | 29650 | 29650 | 345 |
| 529 | 20230830 | 120600 | 5770134100 | 29700 | 29700 | 29700 | 29650 | 126 |
| 530 | 20230830 | 120500 | 5766394400 | 29700 | 29700 | 29700 | 29700 | 73 |
| 531 | 20230830 | 120400 | 5764226300 | 29700 | 29700 | 29700 | 29700 | 279 |
| 532 | 20230830 | 120300 | 5755940000 | 29700 | 29700 | 29750 | 29700 | 1009 |
| 533 | 20230830 | 120200 | 5725967250 | 29750 | 29800 | 29800 | 29750 | 154 |
| 534 | 20230830 | 120100 | 5721384300 | 29900 | 29850 | 29900 | 29850 | 487 |
| 535 | 20230830 | 120000 | 5706845950 | 29700 | 29700 | 29750 | 29700 | 158 |
| 536 | 20230830 | 115900 | 5702152950 | 29700 | 29750 | 29750 | 29700 | 74 |
| 537 | 20230830 | 115800 | 5699953650 | 29800 | 29800 | 29800 | 29800 | 57 |
| 538 | 20230830 | 115700 | 5698255050 | 29750 | 29800 | 29800 | 29750 | 372 |
| 539 | 20230830 | 115600 | 5687187900 | 29800 | 29850 | 29850 | 29800 | 429 |
| 540 | 20230830 | 115500 | 5674398300 | 29900 | 29900 | 29900 | 29900 | 60 |
| 541 | 20230830 | 115400 | 5672604300 | 29850 | 29800 | 29850 | 29800 | 149 |
| 542 | 20230830 | 115300 | 5668161450 | 29800 | 29850 | 29850 | 29800 | 114 |
| 543 | 20230830 | 115200 | 5664764150 | 29900 | 29900 | 29900 | 29900 | 35 |
| 544 | 20230830 | 115100 | 5663717650 | 29900 | 29900 | 29900 | 29850 | 38 |
| 545 | 20230830 | 115000 | 5662582300 | 29900 | 29900 | 29900 | 29900 | 169 |
| 546 | 20230830 | 114900 | 5657529200 | 29950 | 29850 | 29950 | 29850 | 42 |
| 547 | 20230830 | 114800 | 5656271900 | 29850 | 29800 | 29950 | 29800 | 15 |
| 548 | 20230830 | 114700 | 5655824000 | 29800 | 29800 | 29800 | 29800 | 25 |
| 549 | 20230830 | 114600 | 5655079000 | 29950 | 29950 | 29950 | 29950 | 52 |
| 550 | 20230830 | 114500 | 5653521600 | 29950 | 29750 | 29950 | 29750 | 9 |
| 551 | 20230830 | 114400 | 5653252850 | 29750 | 29900 | 29900 | 29750 | 889 |
| 552 | 20230830 | 114300 | 5626736350 | 29900 | 29900 | 29900 | 29850 | 289 |
| 553 | 20230830 | 114200 | 5618108150 | 29900 | 30000 | 30000 | 29900 | 122 |
| 554 | 20230830 | 114100 | 5614456500 | 29900 | 29950 | 30000 | 29850 | 290 |
| 555 | 20230830 | 114000 | 5605783200 | 29950 | 29900 | 29950 | 29850 | 59 |
| 556 | 20230830 | 113900 | 5604017500 | 29900 | 29900 | 29950 | 29900 | 57 |
| 557 | 20230830 | 113800 | 5602312550 | 29950 | 29950 | 29950 | 29950 | 1 |
| 558 | 20230830 | 113700 | 5602282600 | 29950 | 29850 | 29950 | 29850 | 40 |
| 559 | 20230830 | 113600 | 5601085100 | 29850 | 29950 | 29950 | 29850 | 22 |
| 560 | 20230830 | 113500 | 5600427200 | 29950 | 29850 | 29950 | 29850 | 123 |
| 561 | 20230830 | 113400 | 5596745750 | 29850 | 29950 | 29950 | 29850 | 84 |
| 562 | 20230830 | 113300 | 5594235300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 563 | 20230830 | 113200 | 5594235300 | 29950 | 29950 | 30000 | 29950 | 48 |
| 564 | 20230830 | 113100 | 5592795850 | 29950 | 29900 | 29950 | 29900 | 337 |
| 565 | 20230830 | 113000 | 5582710300 | 29900 | 29900 | 29900 | 29800 | 53 |
| 566 | 20230830 | 112900 | 5581130300 | 29800 | 29750 | 29900 | 29750 | 108 |
| 567 | 20230830 | 112800 | 5577908000 | 29750 | 29800 | 29800 | 29750 | 368 |
| 568 | 20230830 | 112700 | 5566958500 | 29800 | 29800 | 29800 | 29800 | 53 |
| 569 | 20230830 | 112600 | 5565379100 | 29800 | 29800 | 29800 | 29750 | 310 |
| 570 | 20230830 | 112500 | 5556141700 | 29900 | 29750 | 29900 | 29750 | 74 |
| 571 | 20230830 | 112400 | 5553931500 | 29750 | 29800 | 29800 | 29750 | 94 |
| 572 | 20230830 | 112300 | 5551134550 | 29800 | 29850 | 29850 | 29800 | 169 |
| 573 | 20230830 | 112200 | 5546091100 | 29850 | 29850 | 29850 | 29850 | 88 |
| 574 | 20230830 | 112100 | 5543464300 | 29850 | 29900 | 29900 | 29850 | 354 |
| 575 | 20230830 | 112000 | 5532880600 | 29900 | 29800 | 29900 | 29750 | 151 |
| 576 | 20230830 | 111900 | 5528381700 | 29800 | 29800 | 29800 | 29800 | 134 |
| 577 | 20230830 | 111800 | 5524388500 | 29800 | 29800 | 29800 | 29800 | 21 |
| 578 | 20230830 | 111700 | 5523762700 | 29950 | 29950 | 29950 | 29950 | 35 |
| 579 | 20230830 | 111600 | 5522714450 | 29950 | 29850 | 29950 | 29800 | 56 |
| 580 | 20230830 | 111500 | 5521044950 | 29800 | 29850 | 29850 | 29750 | 169 |
| 581 | 20230830 | 111400 | 5516005400 | 29850 | 29850 | 29900 | 29800 | 59 |
| 582 | 20230830 | 111300 | 5514242800 | 29800 | 29900 | 29900 | 29700 | 394 |
| 583 | 20230830 | 111200 | 5502507000 | 29900 | 29950 | 29950 | 29900 | 66 |
| 584 | 20230830 | 111100 | 5500530400 | 29950 | 30000 | 30000 | 29950 | 278 |
| 585 | 20230830 | 111000 | 5492204250 | 30000 | 30000 | 30000 | 30000 | 2 |
| 586 | 20230830 | 110900 | 5492144250 | 30000 | 30000 | 30050 | 30000 | 505 |
| 587 | 20230830 | 110800 | 5476992450 | 30000 | 30000 | 30000 | 29900 | 563 |
| 588 | 20230830 | 110700 | 5460108550 | 30100 | 30000 | 30100 | 30000 | 85 |
| 589 | 20230830 | 110600 | 5457557700 | 30050 | 30050 | 30100 | 30050 | 45 |
| 590 | 20230830 | 110500 | 5456205350 | 30050 | 30000 | 30050 | 29900 | 55 |
| 591 | 20230830 | 110400 | 5454555350 | 29900 | 30050 | 30050 | 29900 | 348 |
| 592 | 20230830 | 110300 | 5444108100 | 30100 | 30050 | 30100 | 30050 | 69 |
| 593 | 20230830 | 110200 | 5442031550 | 30050 | 30050 | 30100 | 30050 | 235 |
| 594 | 20230830 | 110100 | 5434958400 | 30050 | 30050 | 30050 | 30050 | 16 |
| 595 | 20230830 | 110000 | 5434477600 | 30050 | 30100 | 30100 | 30050 | 106 |
| 596 | 20230830 | 105900 | 5431287150 | 30100 | 30050 | 30100 | 30050 | 107 |
| 597 | 20230830 | 105800 | 5428068150 | 30050 | 30050 | 30050 | 30050 | 50 |
| 598 | 20230830 | 105700 | 5426565650 | 30050 | 29900 | 30050 | 29850 | 125 |
| 599 | 20230830 | 105600 | 5422816400 | 29800 | 30100 | 30100 | 29800 | 358 |
| 600 | 20230830 | 105500 | 5412090450 | 30100 | 30050 | 30100 | 30050 | 304 |
| 601 | 20230830 | 105400 | 5402954750 | 30150 | 30100 | 30150 | 30100 | 476 |
| 602 | 20230830 | 105300 | 5388627050 | 30100 | 30250 | 30250 | 30100 | 838 |
| 603 | 20230830 | 105200 | 5363340800 | 30250 | 29950 | 30250 | 29950 | 1033 |
| 604 | 20230830 | 105100 | 5332249050 | 29950 | 29800 | 29950 | 29700 | 471 |
| 605 | 20230830 | 105000 | 5318200950 | 29850 | 29850 | 29900 | 29850 | 125 |
| 606 | 20230830 | 104900 | 5314467600 | 29850 | 29950 | 29950 | 29800 | 35 |
| 607 | 20230830 | 104800 | 5313422100 | 29950 | 29850 | 29950 | 29850 | 203 |
| 608 | 20230830 | 104700 | 5307355700 | 29900 | 29900 | 29900 | 29850 | 148 |
| 609 | 20230830 | 104600 | 5302933050 | 29850 | 29950 | 29950 | 29750 | 403 |
| 610 | 20230830 | 104500 | 5290934900 | 29950 | 29850 | 29950 | 29850 | 80 |
| 611 | 20230830 | 104400 | 5288542100 | 29850 | 29800 | 29850 | 29800 | 7 |
| 612 | 20230830 | 104300 | 5288333450 | 29750 | 29800 | 29850 | 29700 | 231 |
| 613 | 20230830 | 104200 | 5281460200 | 29800 | 29850 | 29900 | 29800 | 59 |
| 614 | 20230830 | 104100 | 5279697150 | 29850 | 29900 | 29900 | 29850 | 113 |
| 615 | 20230830 | 104000 | 5276322400 | 29950 | 29900 | 30000 | 29900 | 114 |
| 616 | 20230830 | 103900 | 5272907850 | 29800 | 29900 | 29900 | 29700 | 916 |
| 617 | 20230830 | 103800 | 5245683950 | 29900 | 29900 | 29900 | 29900 | 11 |
| 618 | 20230830 | 103700 | 5245355050 | 30000 | 29950 | 30000 | 29900 | 108 |
| 619 | 20230830 | 103600 | 5242120300 | 29750 | 29850 | 29850 | 29750 | 182 |
| 620 | 20230830 | 103500 | 5236697650 | 29850 | 29850 | 29850 | 29850 | 3 |
| 621 | 20230830 | 103400 | 5236608100 | 29750 | 29800 | 29950 | 29750 | 118 |
| 622 | 20230830 | 103300 | 5233086700 | 29800 | 29800 | 30050 | 29800 | 377 |
| 623 | 20230830 | 103200 | 5221848650 | 29800 | 29800 | 29800 | 29750 | 194 |
| 624 | 20230830 | 103100 | 5216075300 | 29800 | 29750 | 29900 | 29700 | 533 |
| 625 | 20230830 | 103000 | 5200209400 | 29700 | 29950 | 29950 | 29550 | 1640 |
| 626 | 20230830 | 102900 | 5151340150 | 30000 | 30050 | 30050 | 30000 | 166 |
| 627 | 20230830 | 102800 | 5146357700 | 30050 | 30050 | 30050 | 30000 | 390 |
| 628 | 20230830 | 102700 | 5134653400 | 30100 | 30100 | 30100 | 30100 | 122 |
| 629 | 20230830 | 102600 | 5130981200 | 30250 | 30300 | 30400 | 30100 | 304 |
| 630 | 20230830 | 102500 | 5121762300 | 30300 | 30250 | 30300 | 30250 | 491 |
| 631 | 20230830 | 102400 | 5106889450 | 30200 | 30300 | 30300 | 30150 | 516 |
| 632 | 20230830 | 102300 | 5091291600 | 30150 | 30000 | 30300 | 30000 | 572 |
| 633 | 20230830 | 102200 | 5074036200 | 29950 | 30000 | 30000 | 29950 | 689 |
| 634 | 20230830 | 102100 | 5053394100 | 30000 | 30150 | 30200 | 30000 | 291 |
| 635 | 20230830 | 102000 | 5044652750 | 30200 | 30300 | 30300 | 30200 | 774 |
| 636 | 20230830 | 101900 | 5021236850 | 30300 | 30200 | 30300 | 30200 | 513 |
| 637 | 20230830 | 101800 | 5005726150 | 30200 | 30100 | 30200 | 30000 | 757 |
| 638 | 20230830 | 101700 | 4982994800 | 30150 | 30000 | 30150 | 29850 | 581 |
| 639 | 20230830 | 101600 | 4965589650 | 30000 | 30150 | 30200 | 30000 | 688 |
| 640 | 20230830 | 101500 | 4944876900 | 30200 | 30300 | 30300 | 30150 | 680 |
| 641 | 20230830 | 101400 | 4924316650 | 30300 | 30250 | 30400 | 30250 | 1025 |
| 642 | 20230830 | 101300 | 4893228100 | 30300 | 30150 | 30300 | 30100 | 878 |
| 643 | 20230830 | 101200 | 4866742850 | 30150 | 30000 | 30150 | 29900 | 654 |
| 644 | 20230830 | 101100 | 4847111250 | 30100 | 29900 | 30100 | 29850 | 1603 |
| 645 | 20230830 | 101000 | 4799075400 | 29900 | 29700 | 30000 | 29650 | 1164 |
| 646 | 20230830 | 100900 | 4764407150 | 29650 | 29750 | 29800 | 29650 | 360 |
| 647 | 20230830 | 100800 | 4753696800 | 29800 | 29700 | 29800 | 29650 | 1384 |
| 648 | 20230830 | 100700 | 4712596250 | 29700 | 29750 | 29800 | 29700 | 225 |
| 649 | 20230830 | 100600 | 4705902550 | 29750 | 29800 | 29800 | 29700 | 503 |
| 650 | 20230830 | 100500 | 4690939250 | 29800 | 29600 | 29850 | 29600 | 615 |
| 651 | 20230830 | 100400 | 4672652650 | 29600 | 29600 | 29650 | 29600 | 393 |
| 652 | 20230830 | 100300 | 4661018700 | 29600 | 29600 | 29600 | 29450 | 494 |
| 653 | 20230830 | 100200 | 4646445300 | 29550 | 29550 | 29550 | 29500 | 150 |
| 654 | 20230830 | 100100 | 4642015650 | 29500 | 29600 | 29650 | 29500 | 1144 |
| 655 | 20230830 | 100000 | 4608201500 | 29650 | 29650 | 29650 | 29600 | 63 |
| 656 | 20230830 | 095900 | 4606335300 | 29650 | 29700 | 29700 | 29600 | 332 |
| 657 | 20230830 | 095800 | 4596505900 | 29500 | 29700 | 29800 | 29500 | 1172 |
| 658 | 20230830 | 095700 | 4561816550 | 29700 | 29550 | 29750 | 29450 | 2924 |
| 659 | 20230830 | 095600 | 4475375800 | 29450 | 29700 | 29700 | 29450 | 1475 |
| 660 | 20230830 | 095500 | 4431881450 | 29700 | 29650 | 29700 | 29500 | 1265 |
| 661 | 20230830 | 095400 | 4394479900 | 29650 | 29550 | 29750 | 29550 | 513 |
| 662 | 20230830 | 095300 | 4379305300 | 29500 | 29900 | 29900 | 29500 | 781 |
| 663 | 20230830 | 095200 | 4356162700 | 29900 | 29950 | 29950 | 29900 | 451 |
| 664 | 20230830 | 095100 | 4342672450 | 30000 | 29850 | 30100 | 29850 | 1042 |
| 665 | 20230830 | 095000 | 4311400800 | 29950 | 29750 | 29950 | 29600 | 674 |
| 666 | 20230830 | 094900 | 4291336600 | 29750 | 29500 | 29800 | 29450 | 261 |
| 667 | 20230830 | 094800 | 4283597000 | 29350 | 29650 | 29650 | 29350 | 2565 |
| 668 | 20230830 | 094700 | 4207947150 | 29600 | 29750 | 29900 | 29600 | 1416 |
| 669 | 20230830 | 094600 | 4165900150 | 29700 | 29850 | 29950 | 29700 | 1113 |
| 670 | 20230830 | 094500 | 4132763050 | 29700 | 29950 | 29950 | 29600 | 3305 |
| 671 | 20230830 | 094400 | 4034475200 | 29950 | 30150 | 30150 | 29950 | 1809 |
| 672 | 20230830 | 094300 | 3980176800 | 30150 | 30050 | 30150 | 30050 | 525 |
| 673 | 20230830 | 094200 | 3964381300 | 30100 | 30250 | 30300 | 30000 | 1561 |
| 674 | 20230830 | 094100 | 3917416100 | 30250 | 30400 | 30400 | 30250 | 1834 |
| 675 | 20230830 | 094000 | 3861772650 | 30400 | 30500 | 30650 | 30350 | 2252 |
| 676 | 20230830 | 093900 | 3793067300 | 30450 | 30500 | 30650 | 30300 | 5893 |
| 677 | 20230830 | 093800 | 3613311350 | 30550 | 30400 | 30600 | 30250 | 3421 |
| 678 | 20230830 | 093700 | 3508977800 | 30350 | 30550 | 30700 | 30350 | 6083 |
| 679 | 20230830 | 093600 | 3323116150 | 30500 | 30300 | 30600 | 30150 | 5258 |
| 680 | 20230830 | 093500 | 3162995500 | 30300 | 30000 | 30350 | 29950 | 2333 |
| 681 | 20230830 | 093400 | 3092649550 | 30000 | 30150 | 30200 | 30000 | 689 |
| 682 | 20230830 | 093300 | 3071911450 | 30200 | 29950 | 30250 | 29800 | 2291 |
| 683 | 20230830 | 093200 | 3003168300 | 29950 | 29900 | 30150 | 29850 | 4789 |
| 684 | 20230830 | 093100 | 2859494750 | 29900 | 29900 | 30050 | 29850 | 1125 |
| 685 | 20230830 | 093000 | 2825817600 | 29800 | 30100 | 30150 | 29800 | 3192 |
| 686 | 20230830 | 092900 | 2730066100 | 30150 | 30200 | 30250 | 30150 | 1033 |
| 687 | 20230830 | 092800 | 2698875000 | 30200 | 30400 | 30400 | 30150 | 1146 |
| 688 | 20230830 | 092700 | 2664129450 | 30400 | 30200 | 30450 | 30200 | 1382 |
| 689 | 20230830 | 092600 | 2622144750 | 30200 | 30000 | 30200 | 30000 | 1479 |
| 690 | 20230830 | 092500 | 2577583100 | 30000 | 29800 | 30000 | 29800 | 2703 |
| 691 | 20230830 | 092400 | 2496675450 | 29800 | 29950 | 30050 | 29800 | 1930 |
| 692 | 20230830 | 092300 | 2438854400 | 30000 | 30000 | 30200 | 29900 | 2060 |
| 693 | 20230830 | 092200 | 2376997950 | 30000 | 30100 | 30150 | 29800 | 2234 |
| 694 | 20230830 | 092100 | 2310003350 | 30150 | 30600 | 30650 | 30000 | 6942 |
| 695 | 20230830 | 092000 | 2099088100 | 30600 | 30250 | 30600 | 30150 | 6853 |
| 696 | 20230830 | 091900 | 1891087750 | 30200 | 29900 | 30200 | 29750 | 7299 |
| 697 | 20230830 | 091800 | 1672363700 | 29900 | 29650 | 29900 | 29650 | 5209 |
| 698 | 20230830 | 091700 | 1516955600 | 29600 | 29650 | 29800 | 29550 | 2574 |
| 699 | 20230830 | 091600 | 1440549150 | 29650 | 29450 | 29650 | 29450 | 2891 |
| 700 | 20230830 | 091500 | 1355162700 | 29450 | 29350 | 29500 | 29350 | 2469 |
| 701 | 20230830 | 091400 | 1282531800 | 29350 | 29450 | 29450 | 29350 | 2252 |
| 702 | 20230830 | 091300 | 1216333700 | 29500 | 29350 | 29500 | 29300 | 2693 |
| 703 | 20230830 | 091200 | 1137122800 | 29350 | 29250 | 29400 | 29250 | 2486 |
| 704 | 20230830 | 091100 | 1064193750 | 29250 | 29200 | 29300 | 29200 | 2206 |
| 705 | 20230830 | 091000 | 999681550 | 29200 | 29200 | 29300 | 29150 | 2453 |
| 706 | 20230830 | 090900 | 927972950 | 29200 | 29050 | 29300 | 29050 | 1666 |
| 707 | 20230830 | 090800 | 879350950 | 29050 | 28950 | 29150 | 28850 | 1332 |
| 708 | 20230830 | 090700 | 840690450 | 28850 | 29150 | 29200 | 28850 | 2078 |
| 709 | 20230830 | 090600 | 780364800 | 29150 | 29000 | 29200 | 29000 | 2261 |
| 710 | 20230830 | 090500 | 714555850 | 28900 | 29150 | 29150 | 28750 | 2561 |
| 711 | 20230830 | 090400 | 640433400 | 29100 | 28700 | 29450 | 28700 | 4278 |
| 712 | 20230830 | 090300 | 516213300 | 28700 | 28950 | 29050 | 28600 | 3200 |
| 713 | 20230830 | 090200 | 423921800 | 28950 | 28350 | 29900 | 28300 | 8676 |
| 714 | 20230830 | 090100 | 173565000 | 28350 | 28250 | 28350 | 28250 | 1669 |
| 715 | 20230830 | 090000 | 126337150 | 28300 | 28050 | 28300 | 28050 | 4374 |